Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 541.18 | 545.91 | 539.68 | 545.23 | 286,920 | +5.25(+0.97%) |
May 23, 2024 | 549.09 | 549.25 | 537.69 | 539.98 | 519,166 | +0.04(+0.01%) |
May 22, 2024 | 540.84 | 542.19 | 536.57 | 539.94 | 475,056 | +0.13(+0.02%) |
May 21, 2024 | 536.94 | 540.37 | 535.74 | 539.81 | 272,351 | +0.51(+0.09%) |
May 20, 2024 | 533.78 | 540.31 | 533.44 | 539.30 | 371,211 | +6.75(+1.27%) |
May 17, 2024 | 535.39 | 535.61 | 529.61 | 532.55 | 312,329 | -1.30(-0.24%) |
May 16, 2024 | 536.97 | 538.26 | 533.85 | 533.85 | 363,154 | -2.27(-0.42%) |
May 15, 2024 | 527.79 | 536.31 | 527.42 | 536.12 | 355,975 | +12.00(+2.29%) |
May 14, 2024 | 518.56 | 524.55 | 518.56 | 524.12 | 227,713 | +5.34(+1.03%) |
May 13, 2024 | 520.02 | 520.79 | 517.24 | 518.78 | 274,709 | +2.52(+0.49%) |
May 10, 2024 | 517.53 | 520.17 | 514.92 | 516.26 | 228,690 | +1.35(+0.26%) |
May 09, 2024 | 515.14 | 515.53 | 511.99 | 514.91 | 387,045 | -0.51(-0.10%) |
May 08, 2024 | 512.64 | 515.94 | 511.66 | 515.42 | 211,104 | +0.75(+0.15%) |
May 07, 2024 | 517.61 | 517.99 | 514.58 | 514.67 | 243,484 | -2.16(-0.42%) |
May 06, 2024 | 511.44 | 517.11 | 511.39 | 516.83 | 285,477 | +7.37(+1.45%) |
May 03, 2024 | 506.77 | 511.12 | 506.74 | 509.46 | 438,581 | +13.40(+2.70%) |
May 02, 2024 | 495.25 | 497.40 | 488.34 | 496.06 | 317,578 | +6.69(+1.37%) |
May 01, 2024 | 492.09 | 500.60 | 487.53 | 489.37 | 405,720 | -5.36(-1.08%) |
Apr 30, 2024 | 504.10 | 506.00 | 494.67 | 494.73 | 296,931 | -11.21(-2.22%) |
Apr 29, 2024 | 506.06 | 507.00 | 502.81 | 505.94 | 394,054 | +2.00(+0.40%) |
Apr 26, 2024 | 500.00 | 506.83 | 498.39 | 503.94 | 364,431 | +8.50(+1.72%) |
Apr 25, 2024 | 488.67 | 497.10 | 487.00 | 495.44 | 479,639 | +0.20(+0.04%) |
Apr 24, 2024 | 498.77 | 500.43 | 492.88 | 495.24 | 514,201 | +0.79(+0.16%) |
Apr 23, 2024 | 488.63 | 495.61 | 487.85 | 494.45 | 519,438 | +7.99(+1.64%) |
Apr 22, 2024 | 484.19 | 488.62 | 479.32 | 486.46 | 1,057,145 | +6.56(+1.37%) |
Apr 19, 2024 | 490.70 | 492.51 | 478.25 | 479.90 | 1,135,994 | -13.07(-2.65%) |
Apr 18, 2024 | 497.85 | 499.67 | 492.20 | 492.97 | 539,354 | -4.72(-0.95%) |
Apr 17, 2024 | 507.89 | 508.70 | 497.27 | 497.69 | 397,960 | -7.50(-1.48%) |
Apr 16, 2024 | 505.16 | 508.40 | 503.22 | 505.19 | 558,172 | +0.30(+0.06%) |
Apr 15, 2024 | 518.82 | 519.05 | 503.79 | 504.89 | 552,054 | -9.79(-1.90%) |
Apr 12, 2024 | 518.59 | 520.57 | 513.49 | 514.68 | 448,599 | -9.32(-1.78%) |
Apr 11, 2024 | 516.20 | 525.16 | 513.59 | 524.00 | 490,692 | +9.92(+1.93%) |
Apr 10, 2024 | 512.06 | 515.62 | 511.48 | 514.08 | 409,116 | -4.72(-0.91%) |
Apr 09, 2024 | 520.07 | 521.03 | 512.70 | 518.80 | 263,506 | +1.17(+0.23%) |
Apr 08, 2024 | 519.26 | 520.12 | 515.95 | 517.63 | 212,488 | -0.75(-0.14%) |
Apr 05, 2024 | 514.92 | 521.00 | 512.74 | 518.38 | 736,476 | +6.23(+1.22%) |
Apr 04, 2024 | 526.32 | 527.80 | 511.90 | 512.15 | 408,911 | -8.41(-1.62%) |
Apr 03, 2024 | 516.68 | 523.54 | 516.34 | 520.56 | 287,266 | +1.07(+0.21%) |
Apr 02, 2024 | 518.74 | 520.52 | 514.57 | 519.49 | 420,917 | -5.93(-1.13%) |
Apr 01, 2024 | 525.01 | 528.60 | 522.73 | 525.42 | 352,633 | +1.08(+0.21%) |
Mar 28, 2024 | 524.25 | 526.10 | 522.84 | 524.34 | 252,745 | -0.74(-0.14%) |
Mar 27, 2024 | 527.25 | 527.25 | 520.51 | 525.08 | 337,482 | +1.24(+0.24%) |
Mar 26, 2024 | 528.64 | 529.11 | 522.89 | 523.84 | 320,789 | -2.31(-0.44%) |
Mar 25, 2024 | 523.50 | 528.73 | 523.00 | 526.15 | 375,210 | -2.13(-0.40%) |
Mar 22, 2024 | 527.18 | 530.15 | 525.50 | 528.28 | 286,410 | -0.42(-0.08%) |
Mar 21, 2024 | 533.96 | 533.96 | 528.04 | 528.70 | 346,413 | +1.48(+0.28%) |
Mar 20, 2024 | 521.26 | 527.32 | 518.76 | 527.22 | 319,306 | +7.05(+1.36%) |
Mar 19, 2024 | 514.75 | 521.00 | 511.23 | 520.17 | 360,157 | +2.19(+0.42%) |
Mar 18, 2024 | 520.68 | 523.80 | 517.14 | 517.98 | 320,856 | +2.42(+0.47%) |
Mar 15, 2024 | 515.77 | 518.51 | 513.73 | 515.56 | 474,089 | -6.86(-1.31%) |
Mar 14, 2024 | 526.00 | 527.57 | 518.98 | 522.42 | 400,338 | -1.97(-0.38%) |
Mar 13, 2024 | 528.08 | 528.82 | 522.60 | 524.39 | 410,291 | -5.61(-1.06%) |
Mar 12, 2024 | 524.41 | 530.00 | 518.88 | 530.00 | 382,086 | +10.74(+2.07%) |
Mar 11, 2024 | 518.45 | 521.30 | 516.08 | 519.26 | 372,715 | -2.23(-0.43%) |
Mar 08, 2024 | 531.89 | 536.63 | 520.92 | 521.49 | 596,667 | -8.67(-1.64%) |
Mar 07, 2024 | 525.91 | 531.26 | 522.99 | 530.16 | 332,084 | +8.76(+1.68%) |
Mar 06, 2024 | 522.59 | 525.14 | 517.50 | 521.40 | 392,538 | +5.72(+1.11%) |
Mar 05, 2024 | 523.17 | 523.17 | 512.13 | 515.68 | 549,490 | -12.69(-2.40%) |
Mar 04, 2024 | 527.87 | 531.79 | 526.80 | 528.37 | 416,853 | +0.98(+0.19%) |
Mar 01, 2024 | 519.24 | 528.09 | 519.24 | 527.39 | 478,655 | +9.60(+1.85%) |
Feb 29, 2024 | 515.46 | 519.02 | 512.22 | 517.79 | 1,035,629 | +4.91(+0.96%) |
Feb 28, 2024 | 513.46 | 514.20 | 510.97 | 512.88 | 261,738 | -2.39(-0.46%) |
Feb 27, 2024 | 516.19 | 516.19 | 511.70 | 515.27 | 280,187 | +0.75(+0.15%) |
Feb 26, 2024 | 515.58 | 517.02 | 513.55 | 514.52 | 306,471 | +1.34(+0.26%) |
Feb 23, 2024 | 518.17 | 519.45 | 511.50 | 513.18 | 345,914 | -1.74(-0.34%) |
Feb 22, 2024 | 511.51 | 516.18 | 510.31 | 514.92 | 745,350 | +16.22(+3.25%) |
Feb 21, 2024 | 497.72 | 498.70 | 493.53 | 498.70 | 635,200 | -4.29(-0.85%) |
Feb 20, 2024 | 505.90 | 507.16 | 497.74 | 502.99 | 553,219 | -6.01(-1.18%) |
Feb 16, 2024 | 515.27 | 516.22 | 508.36 | 509.00 | 391,777 | -5.45(-1.06%) |
Feb 15, 2024 | 516.09 | 516.15 | 511.18 | 514.45 | 342,854 | -0.40(-0.08%) |
Feb 14, 2024 | 512.50 | 515.21 | 509.22 | 514.85 | 589,948 | +6.79(+1.34%) |
Feb 13, 2024 | 505.98 | 511.82 | 504.17 | 508.06 | 877,696 | -10.13(-1.95%) |
Feb 12, 2024 | 521.54 | 523.63 | 517.39 | 518.19 | 525,787 | -3.25(-0.62%) |
Feb 09, 2024 | 516.67 | 522.09 | 515.81 | 521.44 | 509,694 | +7.79(+1.52%) |
Feb 08, 2024 | 511.72 | 515.00 | 511.06 | 513.65 | 396,070 | +2.59(+0.51%) |
Feb 07, 2024 | 508.11 | 511.17 | 505.75 | 511.06 | 393,983 | +6.52(+1.29%) |
Feb 06, 2024 | 506.67 | 507.03 | 500.65 | 504.54 | 368,334 | -0.86(-0.17%) |
Feb 05, 2024 | 506.96 | 507.41 | 500.58 | 505.40 | 422,934 | +0.24(+0.05%) |
Feb 02, 2024 | 496.91 | 506.58 | 496.30 | 505.16 | 515,092 | +4.88(+0.98%) |
Feb 01, 2024 | 496.41 | 501.06 | 495.48 | 500.28 | 492,147 | +6.37(+1.29%) |
Jan 31, 2024 | 500.12 | 502.00 | 493.90 | 493.91 | 811,512 | -10.47(-2.08%) |
Jan 30, 2024 | 509.08 | 509.92 | 503.34 | 504.38 | 630,671 | -4.90(-0.96%) |
Jan 29, 2024 | 504.54 | 509.29 | 503.81 | 509.28 | 411,654 | +5.88(+1.17%) |
Jan 26, 2024 | 506.14 | 508.11 | 502.73 | 503.40 | 385,185 | -5.28(-1.04%) |
Jan 25, 2024 | 511.74 | 513.77 | 506.35 | 508.68 | 466,179 | +1.21(+0.24%) |
Jan 24, 2024 | 508.69 | 512.94 | 506.92 | 507.47 | 627,682 | +2.42(+0.48%) |
Jan 23, 2024 | 503.87 | 505.45 | 501.19 | 505.05 | 484,092 | +2.09(+0.42%) |
Jan 22, 2024 | 503.29 | 505.99 | 501.45 | 502.96 | 618,787 | +3.26(+0.65%) |
Jan 19, 2024 | 492.22 | 499.82 | 491.01 | 499.70 | 807,640 | +10.62(+2.17%) |
Jan 18, 2024 | 485.96 | 489.25 | 483.59 | 489.08 | 499,145 | +9.33(+1.94%) |
Jan 17, 2024 | 478.38 | 479.95 | 473.89 | 479.75 | 379,753 | -2.64(-0.55%) |
Jan 16, 2024 | 480.13 | 484.23 | 477.91 | 482.39 | 490,589 | +0.71(+0.15%) |
Jan 12, 2024 | 481.61 | 483.44 | 479.69 | 481.68 | 449,936 | +1.07(+0.22%) |
Jan 11, 2024 | 481.12 | 483.05 | 473.89 | 480.61 | 749,186 | +1.68(+0.35%) |
Jan 10, 2024 | 474.90 | 479.84 | 473.80 | 478.93 | 362,128 | +4.03(+0.85%) |
Jan 09, 2024 | 470.70 | 476.12 | 469.50 | 474.90 | 344,879 | +0.84(+0.18%) |
Jan 08, 2024 | 464.53 | 474.25 | 464.21 | 474.06 | 645,338 | +11.77(+2.55%) |
Jan 05, 2024 | 462.23 | 466.00 | 460.48 | 462.29 | 436,422 | +0.11(+0.02%) |
Jan 04, 2024 | 461.73 | 465.68 | 461.73 | 462.18 | 523,820 | -2.80(-0.60%) |
Jan 03, 2024 | 466.79 | 468.82 | 464.54 | 464.98 | 1,375,153 | -6.31(-1.34%) |
Jan 02, 2024 | 477.67 | 477.81 | 468.21 | 471.29 | 621,440 | -12.71(-2.63%) |
Dec 29, 2023 | 486.98 | 487.60 | 481.91 | 484.00 | 533,140 | -2.79(-0.57%) |
Dec 28, 2023 | 487.46 | 487.84 | 486.35 | 486.79 | 320,463 | +0.32(+0.07%) |
Dec 27, 2023 | 486.22 | 487.14 | 484.18 | 486.47 | 638,910 | +0.47(+0.10%) |
Dec 26, 2023 | 484.59 | 487.08 | 484.30 | 486.00 | 318,946 | +2.39(+0.49%) |
Dec 22, 2023 | 484.54 | 485.10 | 481.30 | 483.61 | 395,239 | +0.47(+0.10%) |
Dec 21, 2023 | 482.00 | 483.92 | 478.74 | 483.14 | 408,360 | +5.92(+1.24%) |
Dec 20, 2023 | 484.22 | 486.32 | 477.17 | 477.22 | 396,956 | -7.78(-1.60%) |
Dec 19, 2023 | 482.69 | 485.00 | 482.52 | 485.00 | 383,258 | +2.46(+0.51%) |
Dec 18, 2023 | 481.06 | 483.67 | 479.33 | 482.54 | 1,246,403 | +1.11(+0.23%) |
Dec 15, 2023 | 478.86 | 483.70 | 478.86 | 481.43 | 554,017 | +2.31(+0.48%) |
Dec 14, 2023 | 479.31 | 482.21 | 475.10 | 479.12 | 596,272 | +0.93(+0.19%) |
Dec 13, 2023 | 473.90 | 479.23 | 472.47 | 478.19 | 593,674 | +5.46(+1.16%) |
Dec 12, 2023 | 468.47 | 472.80 | 467.65 | 472.73 | 342,749 | +2.81(+0.60%) |
Dec 11, 2023 | 465.24 | 470.00 | 464.33 | 469.93 | 699,750 | +3.21(+0.69%) |
Dec 08, 2023 | 461.51 | 467.12 | 461.24 | 466.71 | 323,732 | +4.13(+0.89%) |
Dec 07, 2023 | 459.32 | 463.19 | 458.21 | 462.58 | 384,455 | +4.94(+1.08%) |
Dec 06, 2023 | 464.10 | 464.43 | 457.30 | 457.64 | 321,288 | -4.01(-0.87%) |
Dec 05, 2023 | 457.04 | 462.09 | 457.04 | 461.65 | 899,297 | +2.49(+0.54%) |
Dec 04, 2023 | 459.68 | 459.68 | 454.02 | 459.16 | 408,556 | -4.72(-1.02%) |
Dec 01, 2023 | 460.33 | 464.24 | 458.46 | 463.89 | 442,239 | +2.62(+0.57%) |
Nov 30, 2023 | 463.32 | 463.81 | 457.43 | 461.27 | 322,253 | -0.13(-0.03%) |
Nov 29, 2023 | 463.43 | 465.90 | 460.82 | 461.40 | 344,793 | +1.79(+0.39%) |
Nov 28, 2023 | 457.42 | 460.98 | 457.35 | 459.61 | 361,802 | +0.85(+0.18%) |
Nov 27, 2023 | 458.31 | 461.38 | 457.24 | 458.76 | 440,047 | -0.24(-0.05%) |
Nov 24, 2023 | 458.74 | 459.29 | 457.22 | 459.00 | 165,283 | -0.50(-0.11%) |
Nov 22, 2023 | 460.30 | 463.69 | 458.46 | 459.50 | 387,070 | +1.68(+0.37%) |
Nov 21, 2023 | 459.83 | 460.36 | 456.29 | 457.83 | 1,216,120 | -3.83(-0.83%) |
Nov 20, 2023 | 455.54 | 462.80 | 455.54 | 461.66 | 449,306 | +6.42(+1.41%) |
Nov 17, 2023 | 454.46 | 456.52 | 453.06 | 455.24 | 933,110 | +0.20(+0.04%) |
Nov 16, 2023 | 452.86 | 455.84 | 451.73 | 455.04 | 392,580 | +1.01(+0.22%) |
Nov 15, 2023 | 455.25 | 456.85 | 452.27 | 454.03 | 486,062 | +0.59(+0.13%) |
Nov 14, 2023 | 450.11 | 454.23 | 449.50 | 453.44 | 583,122 | +10.71(+2.42%) |
Nov 13, 2023 | 443.27 | 443.76 | 440.56 | 442.73 | 577,797 | -2.23(-0.50%) |
Nov 10, 2023 | 436.27 | 445.11 | 435.68 | 444.96 | 405,021 | +11.45(+2.64%) |
Nov 09, 2023 | 437.57 | 440.21 | 433.08 | 433.51 | 281,266 | -2.62(-0.60%) |
Nov 08, 2023 | 435.33 | 437.28 | 433.29 | 436.12 | 367,692 | +1.81(+0.42%) |
Nov 07, 2023 | 430.52 | 435.51 | 429.85 | 434.31 | 386,224 | +5.20(+1.21%) |
Nov 06, 2023 | 427.85 | 429.58 | 425.29 | 429.11 | 482,148 | +1.94(+0.45%) |
Nov 03, 2023 | 421.16 | 428.79 | 420.46 | 427.18 | 352,105 | +5.99(+1.42%) |
Nov 02, 2023 | 418.64 | 421.46 | 417.53 | 421.19 | 430,824 | +7.38(+1.78%) |
Nov 01, 2023 | 407.76 | 414.10 | 407.76 | 413.81 | 390,309 | +6.68(+1.64%) |
Oct 31, 2023 | 404.39 | 407.70 | 401.23 | 407.13 | 268,033 | +3.05(+0.75%) |
Oct 30, 2023 | 402.72 | 405.72 | 400.79 | 404.08 | 327,906 | +3.52(+0.88%) |
Oct 27, 2023 | 401.68 | 404.65 | 398.91 | 400.56 | 1,003,270 | +1.66(+0.42%) |
Oct 26, 2023 | 406.59 | 408.61 | 397.11 | 398.90 | 505,838 | -7.19(-1.77%) |
Oct 25, 2023 | 413.62 | 414.08 | 405.10 | 406.09 | 409,439 | -6.82(-1.65%) |
Oct 24, 2023 | 411.32 | 413.40 | 408.30 | 412.91 | 440,954 | +3.63(+0.89%) |
Oct 23, 2023 | 406.33 | 413.60 | 403.97 | 409.28 | 395,394 | +0.07(+0.02%) |
Oct 20, 2023 | 416.05 | 416.64 | 408.74 | 409.21 | 578,119 | -7.35(-1.76%) |
Oct 19, 2023 | 421.56 | 423.86 | 415.96 | 416.55 | 436,151 | -2.99(-0.71%) |
Oct 18, 2023 | 421.92 | 424.74 | 418.24 | 419.54 | 318,808 | -5.83(-1.37%) |
Oct 17, 2023 | 421.32 | 427.75 | 418.85 | 425.37 | 398,584 | -1.83(-0.43%) |
Oct 16, 2023 | 422.91 | 428.94 | 422.91 | 427.20 | 260,522 | +4.85(+1.15%) |
Oct 13, 2023 | 430.08 | 430.75 | 421.07 | 422.35 | 994,334 | -6.88(-1.60%) |
Oct 12, 2023 | 430.58 | 434.05 | 426.04 | 429.22 | 367,636 | -1.02(-0.24%) |
Oct 11, 2023 | 428.30 | 430.38 | 426.31 | 430.24 | 334,107 | +3.38(+0.79%) |
Oct 10, 2023 | 425.82 | 430.29 | 425.05 | 426.86 | 1,557,769 | +1.41(+0.33%) |
Oct 09, 2023 | 420.29 | 426.16 | 418.67 | 425.45 | 457,624 | +1.95(+0.46%) |
Oct 06, 2023 | 412.26 | 424.98 | 411.32 | 423.50 | 658,873 | +8.33(+2.01%) |
Oct 05, 2023 | 415.07 | 415.92 | 410.56 | 415.18 | 495,549 | +0.36(+0.09%) |
Oct 04, 2023 | 410.86 | 415.90 | 410.25 | 414.82 | 462,302 | +4.73(+1.15%) |
Oct 03, 2023 | 415.36 | 418.08 | 408.20 | 410.08 | 739,453 | -7.95(-1.90%) |
Oct 02, 2023 | 414.53 | 419.69 | 414.02 | 418.03 | 1,003,917 | +3.81(+0.92%) |
Sep 29, 2023 | 416.63 | 419.16 | 413.02 | 414.22 | 585,678 | +1.63(+0.39%) |
Sep 28, 2023 | 407.60 | 415.12 | 405.34 | 412.59 | 446,308 | +3.49(+0.85%) |
Sep 27, 2023 | 409.82 | 411.35 | 404.98 | 409.11 | 587,124 | +1.25(+0.31%) |
Sep 26, 2023 | 412.49 | 412.86 | 406.52 | 407.85 | 535,701 | -7.41(-1.78%) |
Sep 25, 2023 | 412.46 | 415.32 | 412.75 | 415.26 | 1,061,495 | +1.64(+0.40%) |
Sep 22, 2023 | 414.07 | 417.44 | 412.98 | 413.62 | 453,090 | +1.15(+0.28%) |
Sep 21, 2023 | 415.51 | 417.25 | 412.36 | 412.47 | 602,184 | -6.95(-1.66%) |
Sep 20, 2023 | 427.36 | 427.80 | 419.33 | 419.43 | 405,682 | -6.27(-1.47%) |
Sep 19, 2023 | 424.83 | 426.79 | 421.98 | 425.69 | 415,294 | -0.76(-0.18%) |
Sep 18, 2023 | 423.37 | 427.93 | 423.00 | 426.45 | 303,579 | +1.72(+0.41%) |
Sep 15, 2023 | 431.25 | 431.25 | 423.30 | 424.73 | 598,315 | -7.87(-1.82%) |
Sep 14, 2023 | 431.65 | 433.46 | 429.30 | 432.60 | 342,989 | +3.01(+0.70%) |
Sep 13, 2023 | 428.69 | 431.73 | 427.30 | 429.59 | 365,208 | +0.58(+0.13%) |
Sep 12, 2023 | 433.47 | 435.14 | 428.68 | 429.01 | 344,212 | -7.65(-1.75%) |
Sep 11, 2023 | 438.33 | 438.55 | 433.00 | 436.66 | 312,993 | +2.06(+0.47%) |
Sep 08, 2023 | 434.19 | 437.52 | 433.46 | 434.60 | 318,740 | +0.56(+0.13%) |
Sep 07, 2023 | 432.39 | 434.91 | 430.37 | 434.04 | 591,895 | -6.59(-1.50%) |
Sep 06, 2023 | 444.28 | 445.31 | 438.18 | 440.63 | 649,068 | -5.10(-1.14%) |
Sep 05, 2023 | 443.58 | 446.89 | 441.65 | 445.74 | 268,849 | +0.76(+0.17%) |